密尔克卫 sh.603713
56.20
+8.75%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 58.31 | 58.60 | 56.29 | 56.65 | -2.50% | 0.89 | 0.99% |
| 2025-11-19 | 58.60 | 58.99 | 58.01 | 58.10 | -0.43% | 0.40 | 0.44% |
| 2025-11-18 | 59.68 | 59.82 | 57.82 | 58.35 | -2.44% | 0.74 | 0.80% |
| 2025-11-17 | 59.84 | 60.80 | 59.20 | 59.81 | -0.53% | 0.64 | 0.68% |
| 2025-11-14 | 60.95 | 61.78 | 60.13 | 60.13 | -1.35% | 0.69 | 0.71% |
| 2025-11-13 | 61.35 | 61.90 | 60.58 | 60.95 | -0.83% | 0.69 | 0.71% |
| 2025-11-12 | 60.81 | 62.10 | 60.62 | 61.46 | +1.00% | 0.91 | 0.94% |
| 2025-11-11 | 61.80 | 62.30 | 60.31 | 60.85 | -1.60% | 0.97 | 1.01% |
| 2025-11-10 | 59.82 | 62.50 | 59.58 | 61.84 | +3.00% | 1.80 | 1.84% |
| 2025-11-07 | 58.15 | 61.00 | 57.79 | 60.04 | +3.16% | 1.42 | 1.50% |
| 2025-11-06 | 57.29 | 58.48 | 57.22 | 58.20 | +1.61% | 0.50 | 0.55% |
| 2025-11-05 | 57.16 | 57.59 | 57.05 | 57.28 | -0.54% | 0.43 | 0.48% |
| 2025-11-04 | 58.50 | 58.86 | 57.05 | 57.59 | -2.06% | 0.76 | 0.83% |
| 2025-11-03 | 59.50 | 59.55 | 58.06 | 58.80 | -1.13% | 0.81 | 0.87% |
| 2025-10-31 | 57.70 | 61.00 | 57.51 | 59.47 | +3.26% | 2.09 | 2.22% |
| 2025-10-30 | 58.62 | 59.11 | 57.40 | 57.59 | -1.76% | 0.70 | 0.76% |
| 2025-10-29 | 58.73 | 59.29 | 58.01 | 58.62 | -1.20% | 0.69 | 0.75% |
| 2025-10-28 | 59.66 | 60.00 | 59.11 | 59.33 | -0.65% | 0.47 | 0.50% |
| 2025-10-27 | 59.64 | 60.24 | 59.00 | 59.72 | +0.10% | 0.60 | 0.63% |
| 2025-10-24 | 59.90 | 59.95 | 59.37 | 59.66 | +0.08% | 0.33 | 0.35% |